Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 10,588 |
| 2024-02-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,125 |
| 2024-02-27 | 1.860 | 1.940 | 1.860 | 1.940 | 1.940 | 19,116 |
| 2024-02-26 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 12,565 |
| 2024-02-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,530 |
| 2024-02-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2,000 |
| 2024-02-21 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2,578 |
| 2024-02-19 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 4,102 |
| 2024-02-16 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 6,238 |
| 2024-02-15 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 3,800 |
| 2024-02-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,380 |
| 2024-02-13 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 4,275 |
| 2024-02-12 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 500 |
| 2024-02-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 700 |
| 2024-02-06 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 7,415 |
| 2024-02-05 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,000 |
| 2024-02-02 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 649 |
| 2024-02-01 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 2,930 |
| 2024-01-31 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 2,976 |
| 2024-01-30 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 88 |
| 2024-01-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2024-01-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 9,826 |
| 2024-01-16 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 287 |
| 2024-01-15 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,605 |
| 2024-01-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 237 |
| 2024-01-10 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,000 |
| 2024-01-09 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 520 |
| 2024-01-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 766 |
| 2024-01-04 | 1.860 | 1.890 | 1.860 | 1.890 | 1.890 | 1,230 |
| 2024-01-03 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 200 |
| 2024-01-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 51 |
| 2023-12-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,622 |
| 2023-12-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,131 |
| 2023-12-27 | 1.780 | 1.860 | 1.780 | 1.860 | 1.860 | 16,278 |
| 2023-12-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 5,900 |
| 2023-12-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,751 |
| 2023-12-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4,000 |
| 2023-12-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 10,739 |
| 2023-12-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 200 |
| 2023-12-11 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 500 |
| 2023-12-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,000 |
| 2023-12-06 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 362 |
| 2023-12-05 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 250 |
| 2023-12-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 416 |
| 2023-12-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,768 |
| 2023-11-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2023-11-28 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 5,400 |
| 2023-11-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 704 |
| 2023-11-24 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 823 |
| 2023-11-23 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 11,212 |
| 2023-11-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 500 |
| 2023-11-21 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 5,160 |
| 2023-11-17 | 2.120 | 2.120 | 2.080 | 2.080 | 2.080 | 771 |
| 2023-11-16 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 483 |
| 2023-11-15 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 487 |
| 2023-11-14 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 485 |
| 2023-11-13 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 490 |
| 2023-11-10 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 490 |
| 2023-11-09 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 500 |
| 2023-11-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 526 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.